8174東証P貸借
業種 小売業
日本瓦斯 株価時系列データ
PTS
2,097.7
円
(10:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,719.5 (24/03/22) | 1,999.0 (24/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,719.5 (24/03/22) | 1,999.0 (24/12/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,144.0 | 2,170.0 | 2,093.5 | 2,093.5 | -35.0 | -1.6 | 1,064,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,803.3 | 1,819.9 | 1,739.9 | 1,753.3 | -53.3 | -3.0 | 2,352,623 |
| 11/27 | 1,866.6 | 1,879.9 | 1,799.9 | 1,806.6 | -46.7 | -2.5 | 2,027,420 |
| 11/20 | 1,769.9 | 1,859.9 | 1,733.3 | 1,853.3 | +96.7 | +5.5 | 3,465,035 |
| 11/13 | 1,713.3 | 1,763.3 | 1,604.9 | 1,756.6 | +70.0 | +4.2 | 4,063,541 |
| 11/6 | 1,673.3 | 1,763.3 | 1,649.9 | 1,686.6 | +23.3 | +1.4 | 2,464,525 |
| 10/30 | 1,631.6 | 1,749.9 | 1,598.3 | 1,663.3 | +13.4 | +0.8 | 2,418,924 |
| 10/23 | 1,739.9 | 1,756.6 | 1,628.3 | 1,649.9 | -83.4 | -4.8 | 1,801,518 |
| 10/16 | 1,719.9 | 1,749.9 | 1,676.6 | 1,733.3 | +6.7 | +0.4 | 1,867,519 |
| 10/9 | 1,783.3 | 1,816.6 | 1,719.9 | 1,726.6 | -26.7 | -1.5 | 2,849,728 |
| 10/2 | 1,713.3 | 1,816.6 | 1,699.9 | 1,753.3 | +30.0 | +1.7 | 3,624,336 |
| 9/25 | 1,498.3 | 1,746.6 | 1,491.6 | 1,723.3 | +243.4 | +16.5 | 4,198,842 |
| 9/18 | 1,488.3 | 1,531.6 | 1,454.9 | 1,479.9 | -8.4 | -0.6 | 4,641,346 |
| 9/11 | 1,463.3 | 1,501.6 | 1,443.3 | 1,488.3 | +23.4 | +1.6 | 3,004,830 |
| 9/4 | 1,378.3 | 1,503.3 | 1,364.9 | 1,464.9 | +91.6 | +6.7 | 3,599,436 |
| 8/28 | 1,431.6 | 1,471.6 | 1,368.3 | 1,373.3 | -76.6 | -5.3 | 2,473,225 |
| 8/21 | 1,561.6 | 1,563.3 | 1,418.3 | 1,449.9 | -116.7 | -7.5 | 3,374,734 |
| 8/14 | 1,554.9 | 1,659.9 | 1,539.9 | 1,566.6 | +35.0 | +2.3 | 3,066,631 |
| 8/7 | 1,699.9 | 1,719.9 | 1,528.3 | 1,531.6 | -120.0 | -7.3 | 3,526,535 |
| 7/31 | 1,621.6 | 1,693.3 | 1,584.9 | 1,651.6 | +53.3 | +3.3 | 4,049,440 |
| 7/22 | 1,566.6 | 1,611.6 | 1,554.9 | 1,598.3 | +25.0 | +1.6 | 1,742,417 |
| 7/17 | 1,598.3 | 1,623.3 | 1,541.6 | 1,573.3 | -10.0 | -0.6 | 3,650,736 |
| 7/10 | 1,558.3 | 1,598.3 | 1,526.6 | 1,583.3 | +30.0 | +1.9 | 2,793,628 |
| 7/3 | 1,514.9 | 1,569.9 | 1,484.9 | 1,553.3 | +38.4 | +2.5 | 2,442,024 |
| 6/26 | 1,583.3 | 1,584.9 | 1,474.9 | 1,514.9 | -53.4 | -3.4 | 2,882,129 |
| 6/19 | 1,521.6 | 1,591.6 | 1,463.3 | 1,568.3 | +70.0 | +4.7 | 3,237,332 |
| 6/12 | 1,433.3 | 1,536.6 | 1,388.3 | 1,498.3 | +85.0 | +6.0 | 3,312,633 |
| 6/5 | 1,423.3 | 1,481.6 | 1,381.6 | 1,413.3 | -11.6 | -0.8 | 1,911,319 |
| 5/29 | 1,438.3 | 1,463.3 | 1,376.6 | 1,424.9 | +21.6 | +1.5 | 3,774,338 |
| 5/22 | 1,393.3 | 1,424.9 | 1,353.3 | 1,403.3 | +10.0 | +0.7 | 2,771,128 |
| 5/15 | 1,293.3 | 1,404.9 | 1,248.3 | 1,393.3 | +93.4 | +7.2 | 4,375,244 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
